Baker Hughes Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	292.32	293.77	292.32	293.77	293.02	5
2026-07-23	284.78	284.78	284.78	284.78	284.05	0
2026-07-22	284.78	284.78	284.78	284.78	284.05	1
2026-07-21	288.26	288.26	288.26	288.26	287.53	0
2026-07-20	288.26	288.26	288.26	288.26	287.53	0
2026-07-17	288.26	288.26	288.26	288.26	287.53	90
2026-07-16	296.64	296.64	293.77	293.77	293.02	2
2026-07-15	296.64	296.64	296.64	296.64	295.88	7
2026-07-14	295.00	295.00	293.70	293.70	292.95	12
2026-07-13	300.60	300.60	300.60	300.60	299.83	10
2026-07-10	277.05	295.00	277.05	295.00	294.25	3
2026-07-09	282.75	282.75	282.75	282.75	282.03	0
2026-07-08	282.75	282.75	282.75	282.75	282.03	0
2026-07-07	282.75	282.75	282.75	282.75	282.03	0
2026-07-06	282.75	282.75	282.75	282.75	282.03	0
2026-07-03	282.75	282.75	282.75	282.75	282.03	0
2026-07-02	282.75	282.75	282.75	282.75	282.03	0
2026-07-01	282.75	282.75	282.75	282.75	282.03	474
2026-06-30	292.03	292.03	292.03	292.03	291.29	3
2026-06-29	291.60	291.60	291.60	291.60	290.86	0
2026-06-26	292.00	292.00	291.60	291.60	290.86	1,000
2026-06-25	337.00	337.00	337.00	337.00	336.14	0
2026-06-24	337.00	337.00	337.00	337.00	336.14	0
2026-06-23	337.00	337.00	337.00	337.00	336.14	0
2026-06-22	337.00	337.00	337.00	337.00	336.14	0
2026-06-19	337.00	337.00	337.00	337.00	336.14	0
2026-06-18	337.00	337.00	337.00	337.00	336.14	0
2026-06-17	337.00	337.00	337.00	337.00	336.14	0
2026-06-16	337.00	337.00	337.00	337.00	336.14	0
2026-06-15	337.00	337.00	337.00	337.00	336.14	0
2026-06-12	337.00	337.00	337.00	337.00	336.14	0
2026-06-11	337.00	337.00	337.00	337.00	336.14	0
2026-06-10	337.00	337.00	337.00	337.00	336.14	0
2026-06-09	337.00	337.00	337.00	337.00	336.14	0
2026-06-08	330.81	337.00	330.81	337.00	336.14	7
2026-06-05	330.82	330.82	330.82	330.82	329.98	5
2026-06-03	332.97	332.97	332.97	332.97	332.12	0
2026-06-02	332.97	332.97	332.97	332.97	332.12	0
2026-06-01	332.97	332.97	332.97	332.97	332.12	0
2026-05-29	332.97	332.97	332.97	332.97	332.12	0
2026-05-28	332.97	332.97	332.97	332.97	332.12	0
2026-05-27	332.97	332.97	332.97	332.97	332.12	0
2026-05-26	332.97	332.97	332.97	332.97	332.12	0
2026-05-25	332.97	332.97	332.97	332.97	332.12	0
2026-05-22	332.97	332.97	332.97	332.97	332.12	0
2026-05-21	332.97	332.97	332.97	332.97	332.12	0
2026-05-20	332.97	332.97	332.97	332.97	332.12	0
2026-05-19	332.97	332.97	332.97	332.97	332.12	60
2026-05-18	320.57	320.57	320.57	320.57	319.75	0
2026-05-15	320.57	320.57	320.57	320.57	319.75	0
2026-05-14	320.57	320.57	320.57	320.57	319.75	1
2026-05-13	317.78	317.78	317.78	317.78	316.97	0
2026-05-12	317.78	317.78	317.78	317.78	316.97	0
2026-05-11	317.78	317.78	317.78	317.78	316.97	0
2026-05-08	317.78	317.78	317.78	317.78	316.97	3
2026-05-07	327.36	327.36	327.36	327.36	326.53	0
2026-05-06	348.21	348.21	327.36	327.36	326.53	4
2026-05-05	344.76	344.76	344.76	344.76	343.88	0
2026-05-04	344.76	344.76	344.76	344.76	343.88	0
2026-04-30	344.76	344.76	344.76	344.76	343.08	0

← NewerPage 2 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.8378 USD
2026-05-04	0.8064 USD
2026-02-12	0.8371 USD
2025-11-03	0.8549 USD
2025-08-04	0.8718 USD
2025-05-05	0.9110 USD
2025-02-10	0.9218 USD
2024-11-01	0.8467 USD
2024-08-05	0.7972 USD
2024-05-03	0.7519 USD
2024-02-09	0.7323 USD
2023-11-03	0.6821 USD
2023-08-07	0.9968 USD
2023-05-26	0.9277 USD
2023-02-03	0.9828 USD
2022-11-04	1.0118 USD
2022-08-08	0.9307 USD
2022-05-27	0.9180 USD
2022-02-04	0.9109 USD
2021-10-29	0.9858 USD
2021-08-09	0.9662 USD
2021-05-24	0.9089 USD
2021-02-08	0.9905 USD
2020-11-06	0.9688 USD
2020-08-07	1.0171 USD
2020-05-25	0.8924 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.